Hangzhou Jiebai Group Co., Ltd. Class A 600814
SSE · China · Retail Trade
CNY 6.93+0.06 (+0.87%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.93 | +0.87% | CNY 6.88 | CNY 6.97 | CNY 6.81 | 6.18M |
| 2026-09-29 | CNY 6.87 | +0.44% | CNY 6.96 | CNY 6.96 | CNY 6.79 | 4.37M |
| 2026-09-28 | CNY 6.84 | -0.73% | CNY 6.89 | CNY 6.98 | CNY 6.80 | 4.36M |
| 2026-09-24 | CNY 6.89 | -1.15% | CNY 6.97 | CNY 7.03 | CNY 6.88 | 5.40M |
| 2026-09-23 | CNY 6.97 | -0.85% | CNY 6.99 | CNY 7.10 | CNY 6.93 | 8.04M |
| 2026-09-22 | CNY 7.03 | -1.82% | CNY 7.22 | CNY 7.22 | CNY 6.98 | 13.29M |
| 2026-09-21 | CNY 7.16 | +3.32% | CNY 6.91 | CNY 7.19 | CNY 6.86 | 14.73M |
| 2026-09-18 | CNY 6.93 | +2.36% | CNY 6.77 | CNY 7.08 | CNY 6.70 | 16.36M |
| 2026-09-17 | CNY 6.77 | +1.20% | CNY 6.68 | CNY 6.79 | CNY 6.59 | 10.02M |
| 2026-09-16 | CNY 6.69 | +1.06% | CNY 6.60 | CNY 6.83 | CNY 6.51 | 14.06M |
| 2026-09-15 | CNY 6.62 | -7.93% | CNY 7.09 | CNY 7.10 | CNY 6.59 | 21.81M |
| 2026-09-14 | CNY 7.19 | +1.55% | CNY 7.02 | CNY 7.47 | CNY 6.93 | 20.76M |
| 2026-09-11 | CNY 7.08 | -7.33% | CNY 7.46 | CNY 7.72 | CNY 7.07 | 27.94M |
| 2026-09-10 | CNY 7.64 | -3.17% | CNY 7.67 | CNY 7.78 | CNY 7.41 | 33.38M |
| 2026-09-09 | CNY 7.89 | +5.76% | CNY 7.37 | CNY 8.10 | CNY 7.23 | 43.46M |
| 2026-09-08 | CNY 7.46 | -2.10% | CNY 7.55 | CNY 7.63 | CNY 7.36 | 28.90M |
| 2026-09-07 | CNY 7.62 | +5.83% | CNY 7.11 | CNY 7.84 | CNY 7.11 | 36.67M |
| 2026-09-04 | CNY 7.20 | +1.12% | CNY 7.11 | CNY 7.25 | CNY 6.91 | 18.83M |
| 2026-09-03 | CNY 7.12 | +1.86% | CNY 6.98 | CNY 7.34 | CNY 6.96 | 21.33M |
| 2026-09-02 | CNY 6.99 | -0.85% | CNY 7.05 | CNY 7.06 | CNY 6.90 | 7.96M |
| 2026-09-01 | CNY 7.05 | +3.22% | CNY 6.84 | CNY 7.08 | CNY 6.82 | 13.47M |
| 2026-08-31 | CNY 6.83 | -0.73% | CNY 6.84 | CNY 6.88 | CNY 6.78 | 6.07M |
| 2026-08-28 | CNY 6.88 | +1.18% | CNY 6.82 | CNY 6.90 | CNY 6.72 | 7.59M |
| 2026-08-27 | CNY 6.80 | -0.58% | CNY 6.83 | CNY 6.85 | CNY 6.75 | 3.91M |
| 2026-08-26 | CNY 6.84 | 0.00% | CNY 6.80 | CNY 6.91 | CNY 6.80 | 5.12M |
| 2026-08-25 | CNY 6.84 | +2.86% | CNY 6.64 | CNY 6.87 | CNY 6.64 | 7.50M |
| 2026-08-24 | CNY 6.65 | -0.30% | CNY 6.68 | CNY 6.73 | CNY 6.61 | 3.34M |
| 2026-08-21 | CNY 6.67 | -1.19% | CNY 6.73 | CNY 6.76 | CNY 6.62 | 4.44M |
| 2026-08-20 | CNY 6.75 | +0.75% | CNY 6.70 | CNY 6.77 | CNY 6.68 | 4.28M |
| 2026-08-19 | CNY 6.70 | -2.19% | CNY 6.85 | CNY 6.85 | CNY 6.67 | 5.10M |
| 2026-08-18 | CNY 6.85 | +1.48% | CNY 6.78 | CNY 6.88 | CNY 6.74 | 5.24M |
| 2026-08-17 | CNY 6.75 | +1.81% | CNY 6.62 | CNY 6.77 | CNY 6.55 | 6.44M |
| 2026-08-14 | CNY 6.63 | -0.90% | CNY 6.68 | CNY 6.70 | CNY 6.58 | 4.71M |
| 2026-08-13 | CNY 6.69 | -1.18% | CNY 6.77 | CNY 6.78 | CNY 6.67 | 5.77M |
| 2026-08-12 | CNY 6.77 | +1.35% | CNY 6.69 | CNY 6.78 | CNY 6.64 | 6.12M |
| 2026-08-11 | CNY 6.68 | -0.74% | CNY 6.71 | CNY 6.74 | CNY 6.65 | 4.40M |
| 2026-08-10 | CNY 6.73 | +2.75% | CNY 6.57 | CNY 6.73 | CNY 6.51 | 6.20M |
| 2026-08-07 | CNY 6.55 | -1.36% | CNY 6.64 | CNY 6.64 | CNY 6.49 | 3.97M |
| 2026-08-06 | CNY 6.64 | +0.15% | CNY 6.63 | CNY 6.65 | CNY 6.56 | 3.81M |
| 2026-08-05 | CNY 6.63 | -0.75% | CNY 6.68 | CNY 6.72 | CNY 6.58 | 5.48M |
| 2026-08-04 | CNY 6.68 | -0.89% | CNY 6.74 | CNY 6.77 | CNY 6.65 | 4.03M |
| 2026-08-03 | CNY 6.74 | +0.75% | CNY 6.65 | CNY 6.75 | CNY 6.61 | 5.43M |
| 2026-07-31 | CNY 6.69 | +1.52% | CNY 6.50 | CNY 6.70 | CNY 6.49 | 7.72M |
| 2026-07-30 | CNY 6.59 | +0.92% | CNY 6.47 | CNY 6.77 | CNY 6.47 | 9.72M |
| 2026-07-29 | CNY 6.53 | +1.87% | CNY 6.45 | CNY 6.60 | CNY 6.41 | 6.14M |
| 2026-07-28 | CNY 6.41 | +1.58% | CNY 6.28 | CNY 6.43 | CNY 6.26 | 4.77M |
| 2026-07-27 | CNY 6.31 | +1.28% | CNY 6.22 | CNY 6.35 | CNY 6.18 | 4.79M |
| 2026-07-24 | CNY 6.23 | -3.11% | CNY 6.38 | CNY 6.44 | CNY 6.23 | 4.29M |
| 2026-07-23 | CNY 6.43 | +1.58% | CNY 6.33 | CNY 6.43 | CNY 6.28 | 4.02M |
| 2026-07-22 | CNY 6.33 | -0.47% | CNY 6.37 | CNY 6.39 | CNY 6.25 | 4.51M |
| 2026-07-21 | CNY 6.36 | -1.85% | CNY 6.52 | CNY 6.53 | CNY 6.32 | 7.59M |
| 2026-07-20 | CNY 6.48 | -0.46% | CNY 6.48 | CNY 6.63 | CNY 6.41 | 6.58M |
| 2026-07-17 | CNY 6.51 | -1.96% | CNY 6.57 | CNY 6.78 | CNY 6.45 | 8.11M |
| 2026-07-16 | CNY 6.64 | +1.07% | CNY 6.50 | CNY 6.67 | CNY 6.46 | 7.61M |
| 2026-07-15 | CNY 6.57 | +1.86% | CNY 6.47 | CNY 6.61 | CNY 6.41 | 7.56M |
| 2026-07-14 | CNY 6.45 | +2.06% | CNY 6.30 | CNY 6.48 | CNY 6.30 | 5.38M |
| 2026-07-13 | CNY 6.32 | -1.25% | CNY 6.35 | CNY 6.39 | CNY 6.30 | 4.24M |
| 2026-07-10 | CNY 6.40 | +2.56% | CNY 6.26 | CNY 6.46 | CNY 6.18 | 6.99M |
| 2026-07-09 | CNY 6.24 | -1.42% | CNY 6.32 | CNY 6.35 | CNY 6.18 | 4.27M |
| 2026-07-08 | CNY 6.33 | +1.44% | CNY 6.22 | CNY 6.35 | CNY 6.20 | 4.20M |
| 2026-07-07 | CNY 6.24 | -2.65% | CNY 6.42 | CNY 6.42 | CNY 6.23 | 3.52M |
| 2026-07-06 | CNY 6.41 | 0.00% | CNY 6.39 | CNY 6.47 | CNY 6.37 | 3.34M |
| 2026-07-03 | CNY 6.41 | +1.10% | CNY 6.39 | CNY 6.45 | CNY 6.31 | 4.46M |
| 2026-07-02 | CNY 6.34 | +0.96% | CNY 6.24 | CNY 6.43 | CNY 6.23 | 5.53M |
| 2026-07-01 | CNY 6.28 | +2.95% | CNY 6.10 | CNY 6.33 | CNY 6.09 | 6.07M |
| 2026-06-30 | CNY 6.10 | -2.09% | CNY 6.20 | CNY 6.26 | CNY 6.08 | 5.33M |
| 2026-06-29 | CNY 6.23 | +0.81% | CNY 6.15 | CNY 6.28 | CNY 6.00 | 5.86M |
| 2026-06-26 | CNY 6.18 | -1.90% | CNY 6.31 | CNY 6.31 | CNY 6.16 | 4.01M |
| 2026-06-25 | CNY 6.30 | -2.02% | CNY 6.42 | CNY 6.47 | CNY 6.24 | 5.96M |
| 2026-06-24 | CNY 6.43 | -4.03% | CNY 6.67 | CNY 6.71 | CNY 6.43 | 5.06M |
| 2026-06-23 | CNY 6.70 | +0.90% | CNY 6.59 | CNY 6.81 | CNY 6.59 | 5.27M |
| 2026-06-22 | CNY 6.64 | -0.45% | CNY 6.64 | CNY 6.67 | CNY 6.47 | 5.31M |
| 2026-06-18 | CNY 6.67 | -0.45% | CNY 6.69 | CNY 6.72 | CNY 6.56 | 3.67M |
| 2026-06-17 | CNY 6.70 | -3.04% | CNY 6.87 | CNY 6.89 | CNY 6.69 | 4.69M |
| 2026-06-16 | CNY 6.91 | -0.43% | CNY 6.94 | CNY 6.95 | CNY 6.82 | 3.75M |
| 2026-06-15 | CNY 6.94 | +0.29% | CNY 6.92 | CNY 7.01 | CNY 6.90 | 4.73M |
| 2026-06-12 | CNY 6.92 | +2.22% | CNY 6.78 | CNY 6.94 | CNY 6.75 | 6.57M |
| 2026-06-11 | CNY 6.77 | -1.60% | CNY 6.85 | CNY 6.92 | CNY 6.70 | 4.65M |
| 2026-06-10 | CNY 6.88 | -0.29% | CNY 6.91 | CNY 6.92 | CNY 6.80 | 4.26M |
| 2026-06-09 | CNY 6.90 | -0.86% | CNY 7.00 | CNY 7.00 | CNY 6.80 | 5.07M |
| 2026-06-08 | CNY 6.96 | -0.71% | CNY 6.92 | CNY 7.12 | CNY 6.88 | 6.62M |
| 2026-06-05 | CNY 7.01 | +1.30% | CNY 6.95 | CNY 7.18 | CNY 6.93 | 6.52M |
| 2026-06-04 | CNY 6.92 | -3.49% | CNY 7.15 | CNY 7.25 | CNY 6.88 | 7.85M |
| 2026-06-03 | CNY 7.17 | -1.65% | CNY 7.27 | CNY 7.27 | CNY 7.06 | 8.57M |
| 2026-06-02 | CNY 7.29 | -1.49% | CNY 7.31 | CNY 7.37 | CNY 7.23 | 8.46M |
| 2026-06-01 | CNY 7.40 | +1.79% | CNY 7.22 | CNY 7.44 | CNY 7.06 | 11.98M |
| 2026-05-29 | CNY 7.27 | +3.56% | CNY 6.98 | CNY 7.41 | CNY 6.98 | 15.66M |
| 2026-05-28 | CNY 7.02 | -0.43% | CNY 7.01 | CNY 7.08 | CNY 6.91 | 4.54M |
| 2026-05-27 | CNY 7.05 | -1.40% | CNY 7.12 | CNY 7.16 | CNY 6.97 | 7.85M |
| 2026-05-26 | CNY 7.15 | -0.56% | CNY 7.19 | CNY 7.24 | CNY 7.05 | 5.28M |